Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.190 1.440 1.150 1.390 2,375,490 +0.24(+20.87%)
Jan 30, 2012 1.140 1.170 1.100 1.150 555,861 +0.00(+0.00%)
Jan 27, 2012 1.080 1.150 1.080 1.150 350,169 +0.06(+5.50%)
Jan 26, 2012 1.120 1.130 1.080 1.090 281,499 -0.02(-1.80%)
Jan 25, 2012 1.070 1.110 1.020 1.110 311,395 +0.03(+2.78%)
Jan 24, 2012 1.110 1.110 1.040 1.080 482,100 -0.05(-4.42%)
Jan 23, 2012 1.100 1.170 1.080 1.130 609,154 +0.07(+6.60%)
Jan 20, 2012 1.090 1.090 1.040 1.060 239,050 -0.01(-0.93%)
Jan 19, 2012 1.050 1.080 1.020 1.070 875,299 +0.03(+2.88%)
Jan 18, 2012 1.010 1.060 1.000 1.040 495,841 +0.03(+2.97%)
Jan 17, 2012 1.000 1.040 0.9900 1.010 812,890 +0.08(+8.60%)
Jan 13, 2012 0.9200 0.9400 0.9200 0.9300 182,504 -0.01(-1.06%)
Jan 12, 2012 0.9500 0.9500 0.8900 0.9400 169,708 +0.04(+5.02%)
Jan 11, 2012 0.8975 0.8975 0.8710 0.8951 256,595 -0.01(-0.76%)
Jan 10, 2012 0.9070 0.9150 0.8930 0.9020 152,322 +0.00(+0.22%)
Jan 09, 2012 0.9500 0.9500 0.8650 0.9000 173,952 +0.03(+3.56%)
Jan 06, 2012 0.8857 0.8870 0.8602 0.8691 244,619 -0.02(-1.93%)
Jan 05, 2012 0.8700 0.8862 0.8625 0.8862 99,254 +0.02(+1.86%)
Jan 04, 2012 0.9000 0.9000 0.8620 0.8700 148,895 +0.01(+1.28%)
Dec 30, 2011 0.8501 0.8600 0.8395 0.8590 302,459 +0.01(+1.05%)
Dec 29, 2011 0.8355 0.8700 0.8300 0.8501 323,351 +0.02(+2.42%)
Dec 28, 2011 0.8840 0.8840 0.8260 0.8300 240,189 -0.05(-5.68%)
Dec 27, 2011 0.8600 0.8820 0.8600 0.8800 168,094 +0.00(+0.00%)
Dec 23, 2011 0.9160 0.9160 0.8550 0.8800 240,503 -0.03(-3.37%)
Dec 21, 2011 0.9079 0.9179 0.8820 0.9107 171,289 -0.01(-1.01%)
Dec 20, 2011 0.8600 0.9231 0.8402 0.9200 319,124 +0.09(+10.84%)
Dec 19, 2011 0.8500 0.8800 0.8300 0.8300 350,658 -0.02(-2.35%)
Dec 16, 2011 0.8800 0.8899 0.8499 0.8500 732,314 -0.02(-2.31%)
Dec 15, 2011 0.8859 0.9059 0.8600 0.8701 183,188 +0.01(+0.95%)
Dec 14, 2011 0.8900 0.8900 0.8600 0.8619 253,167 -0.03(-3.16%)
Dec 13, 2011 0.9400 0.9400 0.8900 0.8900 466,749 -0.03(-3.26%)
Dec 12, 2011 0.9000 0.9399 0.8900 0.9200 300,973 -0.02(-2.24%)
Dec 09, 2011 0.8700 0.9500 0.8700 0.9411 363,369 +0.07(+7.55%)
Dec 08, 2011 0.9262 0.9400 0.8590 0.8750 734,912 -0.06(-6.91%)
Dec 07, 2011 0.9800 0.9900 0.9343 0.9400 532,229 -0.05(-5.05%)
Dec 06, 2011 1.000 1.000 0.9630 0.9900 178,577 -0.01(-1.00%)
Dec 05, 2011 1.030 1.040 0.9800 1.000 509,340 +0.00(+0.00%)
Dec 02, 2011 1.040 1.058 0.9900 1.000 270,973 -0.01(-0.99%)
Dec 01, 2011 1.070 1.090 1.010 1.010 353,608 -0.08(-7.34%)
Nov 30, 2011 0.9600 1.090 0.9600 1.090 703,302 +0.16(+17.20%)
Nov 29, 2011 0.8600 0.9300 0.8500 0.9300 578,541 +0.06(+6.90%)
Nov 28, 2011 0.9300 0.9300 0.8500 0.8700 570,762 +0.01(+1.16%)
Nov 25, 2011 0.8800 0.9000 0.8600 0.8600 87,986 -0.02(-2.27%)
Nov 23, 2011 0.9100 0.9400 0.8700 0.8800 344,817 -0.06(-6.38%)
Nov 22, 2011 0.9500 0.9800 0.9400 0.9400 113,894 -0.01(-1.05%)
Nov 21, 2011 0.9900 1.000 0.9300 0.9500 465,187 -0.08(-7.77%)
Nov 18, 2011 1.020 1.040 0.9900 1.030 234,175 +0.03(+3.00%)
Nov 17, 2011 1.070 1.080 1.000 1.000 378,665 -0.06(-5.66%)
Nov 16, 2011 1.080 1.100 1.060 1.060 320,218 -0.04(-3.64%)
Nov 15, 2011 1.060 1.100 1.040 1.100 250,337 +0.02(+1.85%)
Nov 14, 2011 1.100 1.105 1.070 1.080 212,273 -0.02(-1.82%)
Nov 11, 2011 1.090 1.100 1.050 1.100 321,291 +0.03(+2.80%)
Nov 10, 2011 1.050 1.070 1.030 1.070 219,583 +0.05(+4.90%)
Nov 09, 2011 1.080 1.110 1.010 1.020 366,251 -0.11(-9.73%)
Nov 08, 2011 1.120 1.130 1.100 1.130 217,719 +0.02(+1.80%)
Nov 07, 2011 1.150 1.160 1.080 1.110 308,705 -0.04(-3.48%)
Nov 04, 2011 1.170 1.190 1.140 1.150 151,976 -0.04(-3.36%)
Nov 03, 2011 1.200 1.200 1.160 1.190 263,753 +0.00(+0.00%)
Nov 02, 2011 1.170 1.200 1.140 1.190 437,969 +0.05(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.